Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.58	31.74	31.35	31.73	153,126	+0.07(+0.22%)
Sep 29, 2005	30.78	31.75	30.62	31.66	187,538	+0.86(+2.80%)
Sep 28, 2005	31.01	31.09	30.76	30.80	147,740	-0.21(-0.67%)
Sep 27, 2005	31.50	31.56	30.92	31.01	176,410	-0.34(-1.07%)
Sep 26, 2005	31.33	31.64	30.90	31.34	204,551	+0.22(+0.69%)
Sep 23, 2005	31.13	31.21	30.56	31.13	292,740	+0.12(+0.39%)
Sep 22, 2005	31.01	31.50	30.86	31.01	357,096	+0.03(+0.08%)
Sep 21, 2005	30.94	31.31	30.83	30.98	154,554	-0.16(-0.50%)
Sep 20, 2005	31.33	31.57	31.08	31.14	347,068	-0.09(-0.30%)
Sep 19, 2005	31.00	31.26	30.95	31.23	273,877	+0.24(+0.78%)
Sep 16, 2005	31.14	31.27	30.81	30.99	385,014	-0.03(-0.08%)
Sep 15, 2005	30.75	31.12	30.64	31.02	107,193	+0.28(+0.90%)
Sep 14, 2005	30.77	31.02	30.53	30.74	166,609	+0.16(+0.51%)
Sep 13, 2005	30.76	31.01	30.58	30.58	257,924	-0.34(-1.09%)
Sep 12, 2005	30.63	31.09	30.63	30.92	203,266	+0.19(+0.62%)
Sep 09, 2005	30.80	30.81	30.23	30.73	223,585	-0.25(-0.81%)
Sep 08, 2005	30.86	31.13	30.65	30.98	171,545	-0.03(-0.08%)
Sep 07, 2005	31.08	31.11	30.73	31.01	117,438	+0.01(+0.03%)
Sep 06, 2005	31.14	31.52	30.80	31.00	149,826	+0.21(+0.67%)
Sep 02, 2005	30.83	31.17	30.64	30.79	249,211	+0.16(+0.51%)
Sep 01, 2005	30.19	30.80	29.97	30.64	194,795	+0.25(+0.82%)
Aug 31, 2005	29.59	30.39	29.53	30.39	281,111	+0.62(+2.08%)
Aug 30, 2005	29.53	29.91	29.34	29.77	176,490	+0.00(+0.00%)
Aug 29, 2005	28.89	29.77	28.59	29.77	185,609	+0.59(+2.04%)
Aug 26, 2005	28.95	29.26	28.11	29.17	199,242	+0.23(+0.80%)
Aug 25, 2005	28.46	29.03	28.42	28.94	163,478	+0.47(+1.66%)
Aug 24, 2005	28.77	28.85	28.11	28.47	403,186	-0.37(-1.28%)
Aug 23, 2005	29.20	29.38	28.56	28.84	283,791	-0.37(-1.27%)
Aug 22, 2005	29.44	29.48	28.91	29.21	246,284	-0.03(-0.09%)
Aug 19, 2005	29.20	29.28	28.93	29.23	130,415	-0.05(-0.18%)
Aug 18, 2005	29.44	29.61	29.00	29.28	199,023	-0.22(-0.73%)
Aug 17, 2005	29.22	30.03	29.09	29.50	200,569	+0.12(+0.41%)
Aug 16, 2005	29.80	30.01	29.31	29.38	170,506	-0.59(-1.98%)
Aug 15, 2005	29.28	30.09	29.19	29.97	148,444	+0.65(+2.23%)
Aug 12, 2005	29.52	29.88	28.76	29.32	177,024	-0.33(-1.10%)
Aug 11, 2005	28.81	29.87	28.80	29.65	232,252	+0.78(+2.72%)
Aug 10, 2005	28.53	29.19	28.53	28.86	308,100	+0.46(+1.61%)
Aug 09, 2005	28.35	28.50	27.88	28.41	198,988	+0.20(+0.70%)
Aug 08, 2005	28.38	28.72	28.04	28.21	139,282	-0.06(-0.21%)
Aug 05, 2005	28.64	28.66	28.08	28.27	183,009	-0.47(-1.65%)
Aug 04, 2005	29.91	29.91	28.66	28.74	197,206	-1.25(-4.16%)
Aug 03, 2005	29.17	30.15	28.91	29.99	252,072	+0.78(+2.65%)
Aug 02, 2005	29.50	29.67	28.71	29.22	415,038	-0.44(-1.48%)
Aug 01, 2005	29.93	30.27	29.25	29.65	253,400	-0.36(-1.21%)
Jul 29, 2005	29.28	30.32	29.01	30.02	437,420	+0.76(+2.59%)
Jul 28, 2005	28.16	29.26	28.13	29.26	380,846	+1.03(+3.66%)
Jul 27, 2005	27.97	28.42	27.09	28.22	313,249	+0.50(+1.80%)
Jul 26, 2005	27.25	27.91	26.78	27.73	181,541	+0.53(+1.93%)
Jul 25, 2005	28.10	28.37	27.17	27.20	446,554	-0.78(-2.80%)
Jul 22, 2005	26.75	28.00	26.75	27.98	304,156	+1.30(+4.87%)
Jul 21, 2005	26.90	27.73	26.54	26.68	242,817	-0.17(-0.64%)
Jul 20, 2005	25.84	27.17	25.73	26.86	257,831	+0.86(+3.31%)
Jul 19, 2005	25.61	25.99	25.44	25.99	391,217	+0.47(+1.86%)
Jul 18, 2005	25.78	25.80	25.39	25.52	192,415	-0.31(-1.20%)
Jul 15, 2005	25.37	25.86	25.37	25.83	217,384	+0.37(+1.45%)
Jul 14, 2005	26.00	26.10	25.24	25.46	199,416	-0.15(-0.61%)
Jul 13, 2005	25.19	25.73	24.89	25.61	213,861	+0.44(+1.74%)
Jul 12, 2005	25.62	25.66	25.05	25.18	226,509	-0.32(-1.25%)
Jul 11, 2005	25.39	25.90	25.31	25.49	777,121	+0.82(+3.32%)
Jul 08, 2005	24.63	24.96	24.29	24.68	249,428	+0.22(+0.92%)
Jul 07, 2005	24.67	24.68	24.23	24.45	190,762	-0.20(-0.80%)
Jul 06, 2005	24.68	25.42	24.52	24.65	154,774	+0.05(+0.21%)
Jul 05, 2005	24.73	24.74	24.24	24.60	191,339	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.